Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.97 | 25.62 | 24.97 | 25.27 | 2,120 | +0.05(+0.18%) |
Jul 29, 2010 | 25.03 | 25.28 | 25.03 | 25.23 | 1,225 | -0.36(-1.39%) |
Jul 28, 2010 | 26.22 | 26.22 | 25.26 | 25.58 | 6,843 | -0.12(-0.47%) |
Jul 27, 2010 | 26.06 | 26.13 | 25.70 | 25.70 | 5,933 | -0.17(-0.67%) |
Jul 26, 2010 | 25.81 | 26.09 | 25.45 | 25.88 | 5,894 | +0.26(+1.03%) |
Jul 23, 2010 | 26.22 | 26.22 | 25.48 | 25.61 | 9,818 | +0.23(+0.92%) |
Jul 22, 2010 | 24.98 | 25.61 | 24.98 | 25.38 | 4,726 | +0.30(+1.21%) |
Jul 21, 2010 | 25.69 | 25.69 | 25.07 | 25.07 | 4,573 | -0.60(-2.33%) |
Jul 20, 2010 | 26.14 | 26.14 | 25.49 | 25.67 | 9,751 | -0.57(-2.19%) |
Jul 19, 2010 | 26.82 | 26.82 | 25.98 | 26.25 | 15,877 | +0.54(+2.09%) |
Jul 16, 2010 | 25.76 | 26.44 | 25.63 | 25.71 | 12,427 | -0.19(-0.73%) |
Jul 15, 2010 | 26.05 | 26.16 | 25.72 | 25.90 | 2,664 | +0.17(+0.65%) |
Jul 14, 2010 | 26.20 | 26.81 | 25.73 | 25.73 | 9,716 | -0.02(-0.06%) |
Jul 13, 2010 | 24.95 | 25.78 | 24.95 | 25.75 | 12,215 | -0.05(-0.21%) |
Jul 12, 2010 | 26.20 | 26.30 | 25.52 | 25.80 | 9,170 | +0.11(+0.41%) |
Jul 09, 2010 | 25.60 | 25.95 | 25.28 | 25.69 | 21,161 | +0.12(+0.47%) |
Jul 08, 2010 | 25.65 | 25.90 | 25.08 | 25.57 | 10,740 | +0.12(+0.47%) |
Jul 07, 2010 | 24.30 | 25.99 | 24.30 | 25.45 | 29,456 | +1.62(+6.82%) |
Jul 06, 2010 | 23.26 | 24.21 | 23.25 | 23.83 | 8,011 | +0.72(+3.11%) |
Jul 02, 2010 | 23.73 | 23.96 | 22.96 | 23.11 | 12,753 | -0.67(-2.83%) |
Jul 01, 2010 | 25.29 | 25.66 | 23.71 | 23.78 | 10,026 | -1.50(-5.95%) |
Jun 30, 2010 | 25.81 | 25.81 | 25.26 | 25.29 | 3,837 | -0.25(-0.98%) |
Jun 29, 2010 | 25.73 | 25.91 | 25.53 | 25.54 | 6,423 | -0.32(-1.26%) |
Jun 25, 2010 | 25.77 | 26.16 | 24.97 | 25.86 | 313,742 | -0.22(-0.84%) |
Jun 24, 2010 | 25.46 | 26.08 | 25.46 | 26.08 | 10,934 | +0.41(+1.59%) |
Jun 23, 2010 | 25.72 | 25.88 | 25.37 | 25.67 | 6,491 | -0.11(-0.41%) |
Jun 22, 2010 | 26.12 | 26.25 | 25.78 | 25.78 | 10,221 | -0.48(-1.81%) |
Jun 21, 2010 | 26.03 | 26.25 | 25.20 | 26.25 | 6,312 | +0.05(+0.17%) |
Jun 18, 2010 | 25.50 | 26.21 | 25.46 | 26.21 | 10,096 | +0.38(+1.46%) |
Jun 17, 2010 | 26.06 | 26.06 | 25.61 | 25.83 | 4,680 | -0.20(-0.75%) |
Jun 16, 2010 | 26.06 | 26.06 | 25.80 | 26.03 | 4,999 | -0.23(-0.86%) |
Jun 15, 2010 | 26.34 | 26.34 | 25.99 | 26.25 | 5,015 | +0.26(+1.02%) |
Jun 14, 2010 | 25.50 | 26.07 | 25.50 | 25.99 | 9,563 | +0.74(+2.93%) |
Jun 11, 2010 | 25.26 | 25.30 | 24.18 | 25.25 | 9,139 | +0.17(+0.67%) |
Jun 10, 2010 | 24.36 | 25.10 | 24.30 | 25.08 | 24,922 | +1.02(+4.23%) |
Jun 09, 2010 | 24.17 | 24.18 | 23.82 | 24.06 | 3,309 | -0.11(-0.44%) |
Jun 08, 2010 | 24.14 | 24.17 | 23.68 | 24.17 | 5,311 | +0.03(+0.13%) |
Jun 07, 2010 | 24.02 | 24.18 | 23.33 | 24.14 | 20,700 | +0.26(+1.11%) |
Jun 04, 2010 | 24.06 | 24.06 | 23.53 | 23.87 | 3,847 | +0.01(+0.03%) |
Jun 03, 2010 | 23.75 | 23.94 | 23.48 | 23.87 | 10,914 | +0.08(+0.32%) |
Jun 02, 2010 | 23.72 | 23.79 | 23.72 | 23.79 | 2,725 | +0.36(+1.55%) |
Jun 01, 2010 | 23.73 | 23.73 | 23.42 | 23.43 | 2,918 | -0.14(-0.58%) |
May 28, 2010 | 23.53 | 23.95 | 22.90 | 23.56 | 3,838 | +0.03(+0.13%) |
May 27, 2010 | 23.22 | 23.62 | 23.22 | 23.53 | 3,441 | +0.33(+1.43%) |
May 26, 2010 | 23.04 | 23.56 | 23.04 | 23.20 | 4,070 | +0.37(+1.62%) |
May 25, 2010 | 23.29 | 23.29 | 22.22 | 22.83 | 10,210 | -0.56(-2.39%) |
May 24, 2010 | 24.00 | 24.00 | 22.16 | 23.39 | 2,803 | -0.54(-2.27%) |
May 21, 2010 | 23.65 | 23.93 | 21.30 | 23.93 | 5,491 | +0.32(+1.36%) |
May 20, 2010 | 23.41 | 23.61 | 23.19 | 23.61 | 3,441 | -0.26(-1.09%) |
May 19, 2010 | 23.58 | 23.95 | 23.34 | 23.87 | 8,513 | +0.27(+1.15%) |
May 18, 2010 | 23.65 | 23.98 | 22.97 | 23.60 | 6,533 | +0.18(+0.77%) |
May 17, 2010 | 22.66 | 23.49 | 22.66 | 23.42 | 6,184 | +0.44(+1.91%) |
May 14, 2010 | 23.18 | 23.27 | 22.29 | 22.98 | 6,642 | -0.44(-1.87%) |
May 13, 2010 | 22.21 | 24.10 | 21.73 | 23.42 | 22,745 | +1.23(+5.55%) |
May 12, 2010 | 21.91 | 22.28 | 21.69 | 22.19 | 4,909 | -0.02(-0.10%) |
May 11, 2010 | 22.44 | 22.66 | 21.99 | 22.21 | 8,504 | +0.57(+2.62%) |
May 10, 2010 | 21.00 | 21.90 | 21.00 | 21.64 | 4,439 | +0.36(+1.67%) |
May 07, 2010 | 21.52 | 21.93 | 21.15 | 21.29 | 2,446 | -0.23(-1.05%) |
May 06, 2010 | 20.38 | 21.52 | 20.38 | 21.52 | 21,862 | +0.38(+1.79%) |
May 05, 2010 | 20.38 | 21.14 | 20.38 | 21.14 | 2,119 | +0.08(+0.36%) |